La bourse ferme dans 6 h 38 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
101,84+0,34 (+0,33 %)
À la clôture : 04:02PM EDT
101,72 -0,12 (-0,12 %)
Avant Bourse : 04:35AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250117C000400002024-06-17 11:37AM EDT40.0062.080.000.000.00-100.00%
DIS250117C000450002024-06-14 12:13PM EDT45.0055.300.000.000.00-100.00%
DIS250117C000500002024-06-17 1:36PM EDT50.0051.950.000.000.00-100.00%
DIS250117C000550002024-05-17 9:37AM EDT55.0049.9545.9047.550.00-111851.37%
DIS250117C000600002024-06-13 12:43PM EDT60.0041.320.000.000.00-100.00%
DIS250117C000650002024-06-06 1:24PM EDT65.0038.250.000.000.00-300.00%
DIS250117C000700002024-06-18 1:08PM EDT70.0032.700.000.000.00-1000.00%
DIS250117C000750002024-06-17 9:30AM EDT75.0028.100.000.000.00-100.00%
DIS250117C000800002024-06-20 12:24PM EDT80.0024.150.000.000.00-300.00%
DIS250117C000850002024-06-20 2:20PM EDT85.0020.650.000.000.00-100.00%
DIS250117C000900002024-06-20 2:34PM EDT90.0016.680.000.000.00-900.00%
DIS250117C000950002024-06-20 3:58PM EDT95.0013.200.000.000.00-7000.00%
DIS250117C001000002024-06-20 3:50PM EDT100.0010.150.000.000.00-31800.00%
DIS250117C001050002024-06-20 2:57PM EDT105.007.630.000.000.00-12200.78%
DIS250117C001100002024-06-20 3:53PM EDT110.005.600.000.000.00-16703.13%
DIS250117C001150002024-06-20 3:22PM EDT115.004.000.000.000.00-4003.13%
DIS250117C001200002024-06-20 3:59PM EDT120.002.880.000.000.00-3606.25%
DIS250117C001250002024-06-20 3:18PM EDT125.002.000.000.000.00-8906.25%
DIS250117C001300002024-06-20 2:17PM EDT130.001.390.000.000.00-2806.25%
DIS250117C001350002024-06-20 11:18AM EDT135.000.940.000.000.00-1306.25%
DIS250117C001400002024-06-20 1:55PM EDT140.000.710.000.000.00-30506.25%
DIS250117C001450002024-06-20 12:01PM EDT145.000.480.000.000.00-2012.50%
DIS250117C001500002024-06-20 11:21AM EDT150.000.390.000.000.00-3012.50%
DIS250117C001550002024-06-20 9:48AM EDT155.000.280.000.000.00-6012.50%
DIS250117C001600002024-06-20 12:00PM EDT160.000.200.000.000.00-7012.50%
DIS250117C001650002024-06-20 9:55AM EDT165.000.230.000.000.00-2012.50%
DIS250117C001700002024-06-20 2:20PM EDT170.000.130.000.000.00-200012.50%
DIS250117C001750002024-06-20 2:47PM EDT175.000.100.000.000.00-69012.50%
DIS250117C001800002024-06-18 12:07PM EDT180.000.090.000.000.00-15012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250117P000400002024-06-20 9:30AM EDT40.000.030.000.000.00-35025.00%
DIS250117P000450002024-06-18 3:49PM EDT45.000.040.000.000.00-6025.00%
DIS250117P000500002024-06-20 11:24AM EDT50.000.060.000.000.00-4025.00%
DIS250117P000550002024-06-20 9:57AM EDT55.000.130.000.000.00-2012.50%
DIS250117P000600002024-06-20 9:56AM EDT60.000.170.000.000.00-2012.50%
DIS250117P000650002024-06-20 9:58AM EDT65.000.320.000.000.00-2012.50%
DIS250117P000700002024-06-20 9:40AM EDT70.000.510.000.000.00-2012.50%
DIS250117P000750002024-06-18 3:59PM EDT75.000.770.000.000.00-1306.25%
DIS250117P000800002024-06-20 2:05PM EDT80.001.150.000.000.00-206.25%
DIS250117P000850002024-06-20 10:56AM EDT85.001.920.000.000.00-2806.25%
DIS250117P000900002024-06-18 1:06PM EDT90.003.050.000.000.00-2003.13%
DIS250117P000950002024-06-18 11:27AM EDT95.004.300.000.000.00-1901.56%
DIS250117P001000002024-06-20 2:19PM EDT100.006.050.000.000.00-900.78%
DIS250117P001050002024-06-20 3:47PM EDT105.008.600.000.000.00-18200.00%
DIS250117P001100002024-06-20 2:42PM EDT110.0011.650.000.000.00-600.00%
DIS250117P001150002024-06-18 2:14PM EDT115.0015.650.000.000.00-9400.00%
DIS250117P001200002024-06-18 2:04PM EDT120.0019.800.000.000.00-3700.00%
DIS250117P001250002024-06-05 2:12PM EDT125.0023.600.000.000.00-400.00%
DIS250117P001300002024-06-14 10:12AM EDT130.0030.420.000.000.00-200.00%
DIS250117P001350002024-06-13 12:55PM EDT135.0035.200.000.000.00-100.00%
DIS250117P001400002024-06-17 11:47AM EDT140.0039.000.000.000.00-100.00%
DIS250117P001450002024-06-17 10:36AM EDT145.0043.450.000.000.00-800.00%
DIS250117P001500002024-05-14 1:06PM EDT150.0044.7549.5550.550.00-4043.42%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9448.4549.950.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1086.24%
DIS250117P001650002024-04-25 3:25PM EDT165.0052.2662.8063.950.00-1038.70%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-100.00%
DIS250117P001750002024-05-15 3:45PM EDT175.0072.2274.4575.650.00-2051.07%
DIS250117P001800002024-05-15 3:45PM EDT180.0077.2479.4580.550.00-2052.56%